Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.09	16.36	15.98	16.25	3,439,631	+0.15(+0.94%)
Mar 30, 2005	16.14	16.32	16.06	16.09	3,987,636	-0.05(-0.29%)
Mar 29, 2005	16.13	16.39	15.96	16.14	6,529,762	+0.01(+0.04%)
Mar 28, 2005	16.18	16.36	16.12	16.13	4,099,900	+0.01(+0.04%)
Mar 24, 2005	16.16	16.29	15.90	16.13	5,148,402	-0.10(-0.61%)
Mar 23, 2005	15.67	16.30	15.67	16.23	6,532,939	+0.56(+3.59%)
Mar 22, 2005	15.72	15.86	15.66	15.66	3,367,310	-0.10(-0.63%)
Mar 21, 2005	15.99	16.02	15.72	15.76	4,463,169	-0.26(-1.65%)
Mar 18, 2005	16.04	16.19	15.88	16.03	6,512,362	-0.07(-0.41%)
Mar 17, 2005	16.03	16.19	15.94	16.09	3,741,321	+0.15(+0.95%)
Mar 16, 2005	16.21	16.25	15.94	15.94	5,677,041	-0.32(-1.95%)
Mar 15, 2005	16.38	16.39	16.15	16.26	3,846,474	-0.07(-0.40%)
Mar 14, 2005	16.27	16.44	16.25	16.33	3,837,245	+0.06(+0.37%)
Mar 11, 2005	16.46	16.48	16.13	16.27	3,908,961	-0.11(-0.65%)
Mar 10, 2005	16.27	16.40	16.09	16.37	4,371,179	+0.17(+1.06%)
Mar 09, 2005	16.49	16.51	16.19	16.20	4,171,616	-0.24(-1.49%)
Mar 08, 2005	16.59	16.59	16.17	16.44	4,980,158	-0.11(-0.68%)
Mar 07, 2005	16.75	16.77	16.55	16.56	4,088,250	-0.18(-1.07%)
Mar 04, 2005	16.49	16.74	16.44	16.74	6,621,146	+0.34(+2.06%)
Mar 03, 2005	16.14	16.42	16.00	16.40	4,268,144	+0.29(+1.81%)
Mar 02, 2005	15.97	16.13	15.93	16.11	2,466,476	-0.01(-0.08%)
Mar 01, 2005	15.90	16.17	15.90	16.12	3,545,238	+0.19(+1.20%)
Feb 28, 2005	16.03	16.07	15.77	15.93	5,616,067	-0.05(-0.33%)
Feb 25, 2005	15.63	15.98	15.60	15.98	6,462,283	+0.58(+3.73%)
Feb 24, 2005	14.97	15.53	14.16	15.41	8,259,109	+0.14(+0.91%)
Feb 23, 2005	16.15	16.15	15.06	15.27	10,189,836	-1.20(-7.27%)
Feb 22, 2005	16.46	16.60	16.41	16.46	5,886,136	+0.06(+0.36%)
Feb 18, 2005	16.44	16.51	16.39	16.40	3,506,505	+0.02(+0.12%)
Feb 17, 2005	16.54	16.59	16.32	16.38	3,319,046	-0.10(-0.60%)
Feb 16, 2005	16.13	16.64	16.11	16.48	5,586,110	+0.36(+2.21%)
Feb 15, 2005	16.21	16.22	16.05	16.13	3,824,838	-0.13(-0.81%)
Feb 14, 2005	16.09	16.26	16.05	16.26	4,908,291	+0.23(+1.44%)
Feb 11, 2005	15.77	16.03	15.57	16.03	2,752,582	+0.26(+1.68%)
Feb 10, 2005	15.65	15.76	15.53	15.76	2,291,574	+0.12(+0.76%)
Feb 09, 2005	15.77	15.77	15.41	15.64	2,645,614	-0.04(-0.25%)
Feb 08, 2005	15.80	15.86	15.53	15.68	3,004,041	-0.16(-1.00%)
Feb 07, 2005	15.90	15.92	15.68	15.84	2,918,860	-0.07(-0.46%)
Feb 04, 2005	15.81	15.93	15.63	15.92	4,015,626	+0.02(+0.12%)
Feb 03, 2005	15.87	15.92	15.66	15.90	3,503,177	+0.06(+0.38%)
Feb 02, 2005	15.92	15.96	15.78	15.84	4,052,846	-0.02(-0.12%)
Feb 01, 2005	16.01	16.04	15.81	15.86	5,488,673	-0.14(-0.87%)
Jan 31, 2005	15.65	16.05	15.57	15.99	6,949,465	+0.75(+4.94%)
Jan 28, 2005	14.96	15.31	14.44	15.24	5,570,526	+0.18(+1.18%)
Jan 27, 2005	14.97	15.19	14.96	15.06	3,138,092	+0.09(+0.62%)
Jan 26, 2005	15.07	15.16	14.97	14.97	4,956,555	+0.00(+0.00%)
Jan 25, 2005	15.17	15.18	14.94	14.97	3,450,978	-0.13(-0.83%)
Jan 24, 2005	15.14	15.21	14.99	15.10	4,323,369	+0.12(+0.79%)
Jan 21, 2005	15.31	15.34	14.97	14.98	3,716,659	-0.44(-2.87%)
Jan 20, 2005	15.42	15.58	15.35	15.42	4,438,961	+0.01(+0.09%)
Jan 19, 2005	15.37	15.62	15.33	15.41	5,945,294	+0.08(+0.52%)
Jan 18, 2005	14.59	15.33	14.57	15.33	6,349,262	+0.85(+5.84%)
Jan 14, 2005	14.47	14.54	14.42	14.48	2,768,771	+0.04(+0.27%)
Jan 13, 2005	14.26	14.56	14.26	14.44	3,065,923	+0.19(+1.30%)
Jan 12, 2005	14.31	14.45	14.22	14.26	3,469,588	-0.09(-0.65%)
Jan 11, 2005	14.55	14.55	14.33	14.35	2,967,578	-0.20(-1.41%)
Jan 10, 2005	14.51	14.57	14.44	14.55	3,094,669	+0.12(+0.82%)
Jan 07, 2005	14.44	14.61	14.38	14.44	4,269,052	+0.03(+0.23%)
Jan 06, 2005	14.12	14.51	14.12	14.40	3,657,502	+0.29(+2.06%)
Jan 05, 2005	14.36	14.41	14.11	14.11	4,808,282	-0.24(-1.70%)
Jan 04, 2005	14.59	14.67	14.24	14.36	3,938,464	-0.16(-1.09%)
Jan 03, 2005	14.85	14.85	14.45	14.51	3,285,760	-0.23(-1.57%)
Dec 31, 2004	14.81	14.90	14.69	14.75	1,632,667	-0.03(-0.22%)
Dec 30, 2004	14.53	14.80	14.49	14.78	1,917,563	+0.28(+1.96%)
Dec 29, 2004	14.67	14.70	14.46	14.49	1,656,875	-0.24(-1.66%)
Dec 28, 2004	14.56	14.75	14.42	14.74	2,008,796	+0.28(+1.97%)
Dec 27, 2004	14.67	14.67	14.38	14.45	1,541,736	-0.21(-1.44%)
Dec 23, 2004	14.53	14.70	14.51	14.67	1,552,932	+0.15(+1.00%)
Dec 22, 2004	14.51	14.59	14.32	14.52	2,557,709	+0.08(+0.55%)
Dec 21, 2004	14.44	14.49	14.26	14.44	2,587,515	+0.07(+0.46%)
Dec 20, 2004	14.51	14.51	14.22	14.38	2,501,123	-0.01(-0.05%)
Dec 17, 2004	14.40	14.53	14.28	14.38	3,757,056	-0.18(-1.23%)
Dec 16, 2004	14.30	14.60	14.24	14.56	5,016,772	+0.23(+1.61%)
Dec 15, 2004	14.39	14.39	14.09	14.33	4,004,733	-0.12(-0.82%)
Dec 14, 2004	14.47	14.50	14.40	14.45	3,787,014	+0.00(+0.00%)
Dec 13, 2004	14.28	14.49	14.18	14.45	4,408,096	+0.37(+2.63%)
Dec 10, 2004	14.02	14.14	13.86	14.08	4,049,971	-0.03(-0.23%)
Dec 09, 2004	13.97	14.16	13.88	14.11	3,996,411	+0.05(+0.33%)
Dec 08, 2004	13.99	14.17	13.99	14.06	2,408,680	+0.03(+0.24%)
Dec 07, 2004	14.03	14.16	13.99	14.03	3,709,700	+0.05(+0.38%)
Dec 06, 2004	14.36	14.36	13.78	13.98	4,746,552	-0.46(-3.20%)
Dec 03, 2004	14.44	14.47	14.34	14.44	3,184,087	+0.01(+0.05%)
Dec 02, 2004	14.41	14.53	14.36	14.44	3,915,315	+0.00(+0.00%)
Dec 01, 2004	14.04	14.47	14.02	14.44	5,220,572	+0.42(+3.02%)
Nov 30, 2004	14.01	14.07	13.93	14.01	3,466,108	-0.02(-0.14%)
Nov 29, 2004	14.08	14.11	14.01	14.03	2,842,000	+0.01(+0.05%)
Nov 26, 2004	14.01	14.05	13.96	14.03	1,596,809	+0.03(+0.24%)
Nov 24, 2004	13.91	14.01	13.88	13.99	2,844,723	+0.11(+0.81%)
Nov 23, 2004	13.85	13.88	13.71	13.88	4,248,476	+0.07(+0.53%)
Nov 22, 2004	13.79	13.81	13.67	13.81	3,460,964	+0.06(+0.43%)
Nov 19, 2004	13.77	13.77	13.66	13.75	3,116,305	-0.03(-0.24%)
Nov 18, 2004	13.68	13.79	13.62	13.78	3,009,639	+0.11(+0.82%)
Nov 17, 2004	13.64	13.75	13.54	13.67	3,627,998	+0.05(+0.39%)
Nov 16, 2004	13.65	13.70	13.52	13.62	4,272,986	-0.05(-0.39%)
Nov 15, 2004	13.73	13.87	13.48	13.67	9,219,556	+0.09(+0.68%)
Nov 12, 2004	13.54	13.70	13.41	13.58	7,299,571	+0.04(+0.29%)
Nov 11, 2004	13.56	13.58	13.43	13.54	4,998,767	-0.01(-0.10%)
Nov 10, 2004	13.22	13.56	13.19	13.55	6,712,985	+0.36(+2.71%)
Nov 09, 2004	13.17	13.23	13.09	13.19	4,614,619	+0.03(+0.20%)
Nov 08, 2004	13.17	13.19	12.97	13.17	3,079,539	+0.05(+0.40%)
Nov 05, 2004	12.89	13.18	12.89	13.11	5,407,577	+0.22(+1.69%)
Nov 04, 2004	12.71	12.94	12.65	12.89	6,851,726	+0.24(+1.88%)
Nov 03, 2004	12.47	12.66	12.41	12.66	8,283,620	+0.26(+2.08%)
Nov 02, 2004	12.47	12.59	12.31	12.40	7,907,642	-0.07(-0.58%)
Nov 01, 2004	12.67	12.82	12.40	12.47	8,736,761	-0.33(-2.58%)
Oct 29, 2004	12.29	12.94	12.24	12.80	15,070,137	+1.03(+8.76%)
Oct 28, 2004	11.40	11.79	11.37	11.77	4,954,588	+0.34(+2.95%)
Oct 27, 2004	11.28	11.47	11.24	11.43	4,148,316	+0.12(+1.05%)
Oct 26, 2004	11.34	11.35	11.25	11.32	2,890,113	+0.11(+1.00%)
Oct 25, 2004	11.05	11.22	11.05	11.20	1,783,815	+0.10(+0.89%)
Oct 22, 2004	11.24	11.24	11.08	11.10	2,545,000	-0.12(-1.06%)
Oct 21, 2004	11.14	11.24	11.06	11.22	3,395,452	+0.04(+0.35%)
Oct 20, 2004	11.32	11.36	11.14	11.18	3,258,072	-0.10(-0.88%)
Oct 19, 2004	11.34	11.43	11.28	11.28	2,712,639	-0.07(-0.58%)
Oct 18, 2004	11.22	11.36	11.18	11.35	3,896,705	+0.13(+1.18%)
Oct 15, 2004	11.29	11.29	11.20	11.22	3,222,971	-0.07(-0.64%)
Oct 14, 2004	11.36	11.36	11.22	11.29	2,582,825	-0.01(-0.12%)
Oct 13, 2004	11.34	11.37	11.19	11.30	2,687,372	+0.16(+1.42%)
Oct 12, 2004	11.18	11.24	11.06	11.14	3,853,585	-0.15(-1.35%)
Oct 11, 2004	11.22	11.34	11.21	11.30	1,814,377	+0.03(+0.29%)
Oct 08, 2004	11.15	11.34	11.07	11.26	2,723,987	+0.11(+0.95%)
Oct 07, 2004	11.25	11.32	11.13	11.16	1,101,759	-0.13(-1.11%)
Oct 06, 2004	11.27	11.32	11.24	11.28	1,886,395	+0.02(+0.18%)
Oct 05, 2004	11.40	11.40	11.26	11.26	2,818,397	-0.11(-0.93%)
Oct 04, 2004	11.20	11.39	11.18	11.37	3,185,297	+0.24(+2.20%)
Oct 01, 2004	11.24	11.39	11.09	11.12	4,638,676	-0.10(-0.88%)
Sep 30, 2004	10.97	11.24	10.97	11.22	5,097,414	+0.23(+2.10%)
Sep 29, 2004	10.65	10.99	10.63	10.99	3,568,992	+0.34(+3.16%)
Sep 28, 2004	10.61	10.70	10.61	10.65	1,622,530	+0.01(+0.06%)
Sep 27, 2004	10.75	10.87	10.65	10.65	2,295,205	-0.19(-1.71%)
Sep 24, 2004	10.89	10.93	10.77	10.83	1,273,635	-0.07(-0.61%)
Sep 23, 2004	10.95	10.98	10.89	10.90	2,101,543	-0.03(-0.24%)
Sep 22, 2004	10.95	11.04	10.87	10.93	1,572,904	-0.10(-0.90%)
Sep 21, 2004	10.91	11.04	10.83	11.02	1,929,062	+0.14(+1.28%)
Sep 20, 2004	10.95	11.02	10.82	10.89	1,748,865	-0.13(-1.20%)
Sep 17, 2004	10.85	11.05	10.81	11.02	2,455,582	+0.17(+1.52%)
Sep 16, 2004	10.87	10.96	10.75	10.85	2,277,655	-0.01(-0.06%)
Sep 15, 2004	11.01	11.01	10.85	10.86	1,648,705	-0.13(-1.14%)
Sep 14, 2004	11.04	11.10	10.95	10.98	1,638,870	-0.09(-0.78%)
Sep 13, 2004	11.02	11.08	10.94	11.07	2,345,437	+0.09(+0.78%)
Sep 10, 2004	11.01	11.04	10.89	10.98	1,530,389	-0.06(-0.54%)
Sep 09, 2004	10.98	11.10	10.92	11.04	2,244,218	+0.03(+0.24%)
Sep 08, 2004	11.06	11.07	10.93	11.02	3,071,974	-0.01(-0.06%)
Sep 07, 2004	11.01	11.06	10.94	11.02	2,412,008	+0.11(+0.97%)
Sep 03, 2004	10.89	10.96	10.88	10.92	1,917,109	+0.03(+0.30%)
Sep 02, 2004	10.73	10.89	10.63	10.89	2,459,970	+0.19(+1.73%)
Sep 01, 2004	10.56	10.75	10.48	10.70	2,412,311	+0.15(+1.38%)
Aug 31, 2004	10.45	10.56	10.40	10.56	1,588,639	+0.15(+1.46%)
Aug 30, 2004	10.36	10.49	10.32	10.40	2,796,459	-0.01(-0.13%)
Aug 27, 2004	10.44	10.53	10.39	10.42	2,521,095	-0.05(-0.44%)
Aug 26, 2004	10.47	10.55	10.44	10.46	3,059,114	-0.01(-0.06%)
Aug 25, 2004	10.58	10.59	10.47	10.47	1,538,559	-0.11(-1.00%)
Aug 24, 2004	10.53	10.61	10.50	10.58	1,833,743	+0.14(+1.33%)
Aug 23, 2004	10.56	10.61	10.42	10.44	1,757,791	-0.09(-0.88%)
Aug 20, 2004	10.58	10.58	10.48	10.53	1,377,728	-0.05(-0.44%)
Aug 19, 2004	10.52	10.60	10.46	10.58	2,742,294	+0.02(+0.19%)
Aug 18, 2004	10.55	10.57	10.46	10.56	1,801,365	+0.00(+0.00%)
Aug 17, 2004	10.48	10.60	10.45	10.56	2,936,259	+0.03(+0.31%)
Aug 16, 2004	10.33	10.58	10.33	10.52	2,580,404	+0.13(+1.21%)
Aug 13, 2004	10.49	10.52	10.38	10.40	3,252,928	-0.09(-0.88%)
Aug 12, 2004	10.55	10.60	10.44	10.49	3,418,147	-0.02(-0.19%)
Aug 11, 2004	10.28	10.53	10.19	10.51	2,979,682	+0.17(+1.60%)
Aug 10, 2004	10.41	10.42	10.24	10.34	2,484,329	-0.07(-0.63%)
Aug 09, 2004	10.24	10.48	10.21	10.41	2,526,088	+0.09(+0.90%)
Aug 06, 2004	10.51	10.58	10.31	10.32	2,668,157	-0.25(-2.38%)
Aug 05, 2004	10.61	10.66	10.53	10.57	2,686,616	-0.04(-0.37%)
Aug 04, 2004	10.58	10.67	10.52	10.61	2,677,538	+0.03(+0.25%)
Aug 03, 2004	10.65	10.69	10.56	10.58	3,457,030	-0.09(-0.81%)
Aug 02, 2004	10.26	10.67	10.25	10.67	5,261,422	+0.47(+4.60%)
Jul 30, 2004	10.31	10.44	9.881	10.20	8,927,095	-0.41(-3.86%)
Jul 29, 2004	10.61	10.69	10.54	10.61	3,119,482	+0.09(+0.82%)
Jul 28, 2004	10.44	10.58	10.44	10.52	2,364,349	+0.03(+0.31%)
Jul 27, 2004	10.52	10.55	10.35	10.49	3,034,150	-0.05(-0.50%)
Jul 26, 2004	10.64	10.71	10.38	10.54	4,363,009	-0.12(-1.12%)
Jul 23, 2004	10.81	10.87	10.61	10.66	3,915,618	-0.21(-1.95%)
Jul 22, 2004	10.89	10.97	10.77	10.87	3,916,374	-0.03(-0.30%)
Jul 21, 2004	11.24	11.24	10.88	10.91	4,506,138	-0.25(-2.25%)
Jul 20, 2004	10.97	11.22	10.94	11.16	5,726,969	+0.32(+2.93%)
Jul 19, 2004	10.73	10.89	10.66	10.84	2,250,270	+0.17(+1.55%)
Jul 16, 2004	10.83	10.86	10.66	10.67	3,094,064	+0.00(+0.00%)
Jul 15, 2004	10.73	10.77	10.63	10.67	2,153,741	-0.06(-0.55%)
Jul 14, 2004	10.76	10.85	10.69	10.73	2,209,419	-0.07(-0.67%)
Jul 13, 2004	10.75	10.81	10.68	10.81	1,903,038	+0.02(+0.18%)
Jul 12, 2004	10.86	10.87	10.68	10.79	1,771,257	-0.03(-0.24%)
Jul 09, 2004	10.87	10.87	10.75	10.81	2,006,073	+0.01(+0.06%)
Jul 08, 2004	10.86	10.89	10.80	10.81	2,898,737	-0.09(-0.79%)
Jul 07, 2004	10.93	10.96	10.87	10.89	3,143,388	-0.05(-0.42%)
Jul 06, 2004	10.92	11.06	10.91	10.94	2,209,873	-0.02(-0.18%)
Jul 02, 2004	10.99	11.04	10.89	10.96	1,555,807	-0.09(-0.78%)
Jul 01, 2004	11.06	11.14	11.00	11.04	2,945,489	-0.05(-0.42%)
Jun 30, 2004	10.94	11.10	10.85	11.09	2,714,758	+0.17(+1.51%)
Jun 29, 2004	10.91	10.94	10.86	10.93	2,805,386	-0.04(-0.36%)
Jun 28, 2004	10.89	11.06	10.89	10.96	3,985,367	+0.13(+1.16%)
Jun 25, 2004	10.83	10.89	10.79	10.84	5,186,529	+0.05(+0.43%)
Jun 24, 2004	10.83	10.90	10.76	10.79	5,585,505	-0.09(-0.85%)
Jun 23, 2004	11.02	11.02	10.83	10.89	5,181,839	-0.07(-0.60%)
Jun 22, 2004	10.91	11.01	10.79	10.95	4,153,460	+0.03(+0.24%)
Jun 21, 2004	10.74	11.02	10.71	10.93	3,077,875	+0.17(+1.54%)
Jun 18, 2004	10.61	10.90	10.61	10.76	5,231,314	+0.05(+0.43%)
Jun 17, 2004	10.91	10.91	10.63	10.71	8,168,330	-0.20(-1.82%)
Jun 16, 2004	11.04	11.04	10.83	10.91	3,117,062	-0.13(-1.14%)
Jun 15, 2004	11.14	11.20	10.98	11.04	3,371,395	+0.03(+0.30%)
Jun 14, 2004	11.07	11.10	10.90	11.00	4,221,544	-0.10(-0.89%)
Jun 10, 2004	11.25	11.26	11.08	11.10	2,978,623	-0.16(-1.41%)
Jun 09, 2004	11.16	11.32	11.14	11.26	2,693,424	+0.06(+0.53%)
Jun 08, 2004	11.18	11.22	11.08	11.20	3,079,993	-0.04(-0.35%)
Jun 07, 2004	11.25	11.26	11.18	11.24	1,977,477	+0.10(+0.89%)
Jun 04, 2004	11.11	11.16	11.09	11.14	2,429,105	+0.10(+0.90%)
Jun 03, 2004	11.00	11.15	10.94	11.04	4,567,111	+0.09(+0.85%)
Jun 02, 2004	10.97	11.03	10.92	10.95	2,770,889	-0.05(-0.42%)
Jun 01, 2004	10.99	11.04	10.91	11.00	3,944,970	+0.01(+0.06%)
May 28, 2004	11.04	11.14	10.98	10.99	4,389,486	-0.08(-0.72%)
May 27, 2004	11.06	11.14	10.46	11.07	1,935,114	+0.08(+0.72%)
May 26, 2004	10.87	11.07	10.85	10.99	2,281,589	+0.13(+1.22%)
May 25, 2004	10.75	10.96	10.72	10.86	2,564,366	+0.07(+0.67%)
May 24, 2004	10.89	10.89	10.70	10.79	2,328,945	-0.01(-0.12%)
May 21, 2004	10.91	10.91	10.70	10.80	3,074,244	-0.07(-0.67%)
May 20, 2004	10.91	11.00	10.79	10.87	2,555,591	-0.07(-0.60%)
May 19, 2004	11.04	11.12	10.92	10.94	2,431,828	-0.07(-0.60%)
May 18, 2004	11.29	11.34	11.00	11.00	4,663,640	-0.23(-2.06%)
May 17, 2004	11.24	11.39	11.20	11.24	3,914,105	-0.05(-0.41%)
May 14, 2004	11.14	11.38	11.10	11.28	2,245,277	+0.10(+0.89%)
May 13, 2004	11.34	11.34	11.09	11.18	4,096,874	-0.15(-1.28%)
May 12, 2004	11.40	11.40	11.20	11.33	5,463,860	+0.08(+0.71%)
May 11, 2004	10.95	11.25	10.91	11.25	4,244,391	+0.34(+3.15%)
May 10, 2004	11.34	11.42	10.87	10.91	5,867,526	-0.42(-3.73%)
May 07, 2004	11.32	11.47	11.32	11.33	2,908,874	-0.09(-0.75%)
May 06, 2004	11.45	11.46	11.32	11.41	2,214,260	-0.04(-0.35%)
May 05, 2004	11.48	11.55	11.42	11.45	2,421,237	-0.02(-0.17%)
May 04, 2004	11.54	11.57	11.43	11.47	4,623,243	-0.12(-1.03%)
May 03, 2004	11.68	11.83	11.43	11.59	5,909,587	-0.01(-0.11%)
Apr 30, 2004	11.57	11.86	11.25	11.61	7,478,860	+0.35(+3.11%)
Apr 29, 2004	11.24	11.33	11.17	11.26	4,073,876	-0.01(-0.06%)
Apr 28, 2004	11.33	11.39	11.10	11.26	3,849,500	-0.06(-0.53%)
Apr 27, 2004	11.37	11.51	11.32	11.32	3,884,601	-0.03(-0.23%)
Apr 26, 2004	11.50	11.53	11.35	11.35	2,542,731	-0.15(-1.32%)
Apr 23, 2004	11.37	11.56	11.26	11.50	2,653,633	+0.15(+1.28%)
Apr 22, 2004	11.12	11.42	11.09	11.36	3,551,290	+0.19(+1.66%)
Apr 21, 2004	11.24	11.26	11.12	11.17	2,470,712	-0.07(-0.59%)
Apr 20, 2004	11.27	11.37	11.21	11.24	2,774,067	-0.04(-0.35%)
Apr 19, 2004	11.07	11.31	10.98	11.28	2,594,021	+0.22(+2.03%)
Apr 16, 2004	11.04	11.14	10.95	11.05	2,452,405	+0.09(+0.85%)
Apr 15, 2004	11.12	11.16	10.93	10.96	2,409,890	-0.16(-1.43%)
Apr 14, 2004	11.12	11.19	10.98	11.12	2,459,214	-0.14(-1.23%)
Apr 13, 2004	11.45	11.45	11.25	11.26	2,650,607	-0.18(-1.62%)
Apr 12, 2004	11.30	11.45	11.30	11.44	2,636,233	+0.15(+1.35%)
Apr 08, 2004	11.37	11.43	11.26	11.29	2,219,859	-0.07(-0.64%)
Apr 07, 2004	11.40	11.43	11.29	11.36	3,264,275	-0.04(-0.35%)
Apr 06, 2004	11.43	11.44	11.37	11.40	3,639,497	-0.03(-0.23%)
Apr 05, 2004	11.28	11.44	11.26	11.43	3,209,808	+0.16(+1.41%)
Apr 02, 2004	11.20	11.29	11.06	11.27	2,698,720	+0.14(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.